| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.93 | 17.75 | 1.07 | 6.41% | 16.41 | 17.85 | 2167324 | 372822 | 34.59% |
| 2026-02-02 | 16.57 | 16.68 | 0.23 | 1.40% | 16.02 | 17.56 | 2029246 | 342136 | 32.39% |
| 2026-01-30 | 16.28 | 16.45 | -0.72 | -4.19% | 15.70 | 17.10 | 1960966 | 323501 | 31.30% |
| 2026-01-29 | 13.71 | 17.17 | 2.86 | 19.99% | 13.68 | 17.17 | 2929098 | 476670 | 46.75% |
| 2026-01-28 | 13.88 | 14.31 | 0.12 | 0.85% | 13.61 | 14.90 | 1424183 | 205612 | 22.73% |
| 2026-01-27 | 13.98 | 14.19 | 0.22 | 1.57% | 13.42 | 14.65 | 1256730 | 177899 | 20.06% |
| 2026-01-26 | 14.79 | 13.97 | -0.93 | -6.24% | 13.20 | 14.94 | 1410504 | 198968 | 22.51% |
| 2026-01-23 | 14.18 | 14.90 | 0.93 | 6.66% | 13.61 | 15.60 | 2110503 | 305773 | 33.68% |
| 2026-01-22 | 13.73 | 13.97 | 0.44 | 3.25% | 13.31 | 14.10 | 1242531 | 171063 | 19.83% |
| 2026-01-21 | 13.10 | 13.53 | -0.17 | -1.24% | 12.78 | 14.25 | 1525902 | 207718 | 24.35% |
| 2026-01-20 | 13.33 | 13.70 | 0.78 | 6.04% | 13.10 | 14.18 | 1685637 | 228458 | 26.90% |
| 2026-01-19 | 12.85 | 12.92 | 0.05 | 0.39% | 12.80 | 13.45 | 1234044 | 162562 | 19.70% |
| 2026-01-16 | 13.66 | 12.87 | -1.07 | -7.68% | 12.22 | 13.89 | 1759166 | 227800 | 28.08% |
| 2026-01-15 | 15.68 | 13.94 | -3.49 | -20.02% | 13.94 | 15.68 | 2130259 | 304677 | 34.00% |
| 2026-01-14 | 14.60 | 17.43 | 1.81 | 11.59% | 14.60 | 18.39 | 3840936 | 649894 | 61.30% |
| 2026-01-13 | 15.61 | 15.62 | 2.60 | 19.97% | 14.80 | 15.62 | 3308710 | 512870 | 52.81% |
| 2026-01-12 | 11.86 | 13.02 | 2.17 | 20.00% | 11.50 | 13.02 | 2351269 | 286014 | 37.53% |
| 2026-01-09 | 9.01 | 10.85 | 1.81 | 20.02% | 9.01 | 10.85 | 2649858 | 275938 | 42.29% |
| 2026-01-08 | 8.75 | 9.04 | 0.20 | 2.26% | 8.72 | 9.16 | 616063 | 55274 | 9.83% |
| 2026-01-07 | 8.83 | 8.84 | -0.02 | -0.23% | 8.74 | 9.08 | 593413 | 52742 | 9.47% |
| 2026-01-06 | 8.74 | 8.86 | -0.05 | -0.56% | 8.71 | 8.93 | 615780 | 54360 | 9.83% |
| 2026-01-05 | 8.59 | 8.91 | 0.34 | 3.97% | 8.44 | 9.07 | 932358 | 81682 | 14.88% |
| 2025-12-31 | 8.20 | 8.57 | 0.35 | 4.26% | 8.18 | 8.83 | 858092 | 73460 | 13.70% |
| 2025-12-30 | 8.13 | 8.22 | 0.15 | 1.86% | 8.13 | 8.35 | 468411 | 38591 | 7.48% |
| 2025-12-29 | 8.13 | 8.07 | -0.13 | -1.59% | 8.06 | 8.17 | 232151 | 18820 | 3.71% |
| 2025-12-26 | 8.15 | 8.20 | 0.04 | 0.49% | 8.05 | 8.23 | 311993 | 25436 | 4.98% |
| 2025-12-25 | 8.10 | 8.16 | 0.05 | 0.62% | 8.09 | 8.17 | 202882 | 16523 | 3.24% |
| 2025-12-24 | 8.02 | 8.11 | 0.00 | 0.00% | 8.00 | 8.14 | 217892 | 17606 | 3.48% |
| 2025-12-23 | 8.09 | 8.11 | 0.02 | 0.25% | 8.08 | 8.28 | 288776 | 23558 | 4.61% |
| 2025-12-22 | 8.08 | 8.09 | -0.02 | -0.25% | 8.05 | 8.13 | 188628 | 15274 | 3.01% |
| 2025-12-19 | 8.18 | 8.11 | 0.06 | 0.75% | 8.00 | 8.21 | 237742 | 19233 | 3.79% |
| 2025-12-18 | 8.02 | 8.05 | 0.00 | 0.00% | 7.98 | 8.15 | 214188 | 17301 | 3.42% |
| 2025-12-17 | 7.92 | 8.05 | 0.13 | 1.64% | 7.84 | 8.13 | 269374 | 21495 | 4.30% |
| 2025-12-16 | 8.15 | 7.92 | -0.30 | -3.65% | 7.92 | 8.22 | 302088 | 24193 | 4.82% |
| 2025-12-15 | 8.12 | 8.22 | 0.04 | 0.49% | 8.02 | 8.34 | 367104 | 30050 | 5.86% |
| 2025-12-12 | 8.22 | 8.18 | -0.02 | -0.24% | 8.13 | 8.28 | 231255 | 18987 | 3.69% |
| 2025-12-11 | 8.56 | 8.20 | -0.38 | -4.43% | 8.19 | 8.57 | 399362 | 33226 | 6.37% |
| 2025-12-10 | 8.55 | 8.58 | 0.02 | 0.23% | 8.45 | 8.66 | 303985 | 26030 | 4.85% |
| 2025-12-09 | 8.68 | 8.56 | -0.17 | -1.95% | 8.54 | 8.82 | 291952 | 25253 | 4.66% |
| 2025-12-08 | 8.55 | 8.73 | 0.16 | 1.87% | 8.53 | 8.80 | 346678 | 30167 | 5.53% |
| 2025-12-05 | 8.47 | 8.57 | 0.05 | 0.59% | 8.30 | 8.58 | 320949 | 27199 | 5.12% |
| 2025-12-04 | 8.78 | 8.52 | -0.25 | -2.85% | 8.49 | 8.83 | 441031 | 37911 | 7.04% |
| 2025-12-03 | 9.29 | 8.77 | -0.57 | -6.10% | 8.73 | 9.30 | 680712 | 60661 | 10.86% |
| 2025-12-02 | 9.22 | 9.34 | 0.09 | 0.97% | 9.07 | 9.56 | 628861 | 58646 | 10.04% |
| 2025-12-01 | 9.26 | 9.25 | -0.12 | -1.28% | 9.12 | 9.35 | 515162 | 47580 | 8.22% |
| 2025-11-28 | 9.32 | 9.37 | -0.01 | -0.11% | 9.27 | 9.76 | 713434 | 67264 | 11.39% |
| 2025-11-27 | 9.52 | 9.38 | -0.22 | -2.29% | 9.33 | 9.71 | 673919 | 63826 | 10.76% |
| 2025-11-26 | 9.73 | 9.60 | -0.17 | -1.74% | 9.53 | 9.96 | 913148 | 88337 | 14.57% |
| 2025-11-25 | 9.75 | 9.77 | -0.09 | -0.91% | 9.68 | 10.11 | 1650054 | 163436 | 26.34% |
| 2025-11-24 | 9.40 | 9.86 | 0.51 | 5.45% | 9.23 | 10.25 | 1766172 | 170548 | 28.19% |
| 2025-11-21 | 8.72 | 9.35 | 0.50 | 5.65% | 8.71 | 9.69 | 1575208 | 146827 | 25.14% |
| 2025-11-20 | 9.01 | 8.85 | -0.14 | -1.56% | 8.83 | 9.09 | 413214 | 36864 | 6.60% |
| 2025-11-19 | 9.15 | 8.99 | -0.19 | -2.07% | 8.91 | 9.15 | 745268 | 67169 | 11.89% |
| 2025-11-18 | 8.53 | 9.18 | 0.60 | 6.99% | 8.50 | 9.33 | 1269767 | 115156 | 20.27% |
| 2025-11-17 | 8.34 | 8.58 | 0.26 | 3.13% | 8.34 | 8.64 | 308419 | 26354 | 4.92% |
| 2025-11-14 | 8.53 | 8.32 | -0.28 | -3.26% | 8.32 | 8.56 | 223712 | 18856 | 3.57% |
| 2025-11-13 | 8.53 | 8.60 | 0.07 | 0.82% | 8.42 | 8.60 | 183030 | 15592 | 2.92% |
| 2025-11-12 | 8.61 | 8.53 | -0.09 | -1.04% | 8.47 | 8.67 | 158863 | 13567 | 2.54% |
| 2025-11-11 | 8.68 | 8.62 | -0.10 | -1.15% | 8.51 | 8.69 | 189883 | 16328 | 3.03% |
| 2025-11-10 | 8.58 | 8.72 | 0.17 | 1.99% | 8.58 | 8.78 | 231119 | 20124 | 3.69% |
| 2025-11-07 | 8.68 | 8.55 | -0.13 | -1.50% | 8.55 | 8.72 | 247690 | 21345 | 3.95% |
| 2025-11-06 | 8.80 | 8.68 | -0.15 | -1.70% | 8.62 | 8.84 | 250231 | 21750 | 3.99% |
| 2025-11-05 | 8.75 | 8.83 | -0.02 | -0.23% | 8.70 | 8.91 | 273839 | 24164 | 4.37% |
| 2025-11-04 | 8.73 | 8.85 | 0.05 | 0.57% | 8.65 | 8.87 | 356780 | 31308 | 5.69% |
| 2025-11-03 | 8.73 | 8.80 | 0.09 | 1.03% | 8.69 | 8.88 | 377457 | 33160 | 6.02% |
| 2025-10-31 | 8.46 | 8.71 | 0.20 | 2.35% | 8.46 | 8.86 | 485160 | 42250 | 7.74% |
| 2025-10-30 | 8.51 | 8.51 | 0.05 | 0.59% | 8.48 | 8.76 | 411315 | 35433 | 6.56% |
| 2025-10-29 | 8.45 | 8.46 | -0.06 | -0.70% | 8.32 | 8.55 | 227038 | 19073 | 3.62% |
| 2025-10-28 | 8.48 | 8.52 | 0.09 | 1.07% | 8.43 | 8.62 | 349299 | 29847 | 5.57% |
| 2025-10-27 | 8.31 | 8.43 | 0.12 | 1.44% | 8.25 | 8.56 | 272337 | 22833 | 4.35% |